Warsaw - Delayed Quote
PLN
Unimot S.A. (UNT.WA)
156.00
-0.80
(-0.51%)
At close: October 30 at 4:59:55 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
156.80
159.00
154.00
156.00
156.00
5,260
Oct 29, 2026
159.00
159.00
155.40
156.80
156.80
3,019
Oct 28, 2026
159.80
159.80
155.60
159.00
159.00
3,867
Oct 27, 2026
163.80
164.00
155.60
158.40
158.40
12,712
Oct 26, 2026
162.00
165.40
162.00
163.00
163.00
11,412
Oct 23, 2026
161.00
162.40
158.20
161.20
161.20
9,662
Oct 22, 2026
153.40
161.60
153.00
159.80
159.80
12,237
Oct 21, 2026
153.00
154.00
152.20
152.60
152.60
1,614
Oct 20, 2026
154.20
154.20
151.80
153.00
153.00
2,257
Oct 19, 2026
156.60
157.60
152.40
152.40
152.40
7,947
Oct 16, 2026
157.60
157.60
154.20
156.40
156.40
2,535
Oct 15, 2026
157.40
158.60
150.60
155.60
155.60
4,690
Oct 14, 2026
156.00
161.00
156.00
157.40
157.40
7,307
Oct 13, 2026
158.80
158.80
153.60
154.60
154.60
5,714
Oct 12, 2026
156.40
160.00
155.00
157.40
157.40
12,506
Oct 9, 2026
151.60
156.20
150.20
156.20
156.20
7,119
Oct 8, 2026
153.00
153.00
150.40
151.00
151.00
5,656
Oct 7, 2026
157.00
157.00
150.40
151.60
151.60
21,901
Oct 6, 2026
146.00
146.00
146.00
146.00
146.00
-
Oct 5, 2026
146.00
146.00
146.00
146.00
146.00
-
Oct 2, 2026
146.80
152.00
144.00
146.00
146.00
17,420
Oct 1, 2026
150.00
151.80
145.60
150.20
150.20
9,762
Sep 30, 2026
147.80
149.40
146.60
148.40
148.40
7,019
Sep 29, 2026
152.80
154.80
146.00
146.40
146.40
16,095
Sep 28, 2026
152.20
154.00
150.80
152.80
152.80
9,039
Sep 25, 2026
157.00
157.80
151.80
152.20
152.20
8,553
Sep 24, 2026
154.00
158.80
153.00
155.20
155.20
20,568
Sep 23, 2026
164.40
164.40
152.20
153.00
153.00
61,260
Sep 22, 2026
169.80
169.80
164.00
164.40
164.40
15,540
Sep 21, 2026
168.80
170.80
163.00
170.00
170.00
25,004
Sep 18, 2026
176.00
176.80
165.20
171.80
171.80
36,662
Sep 17, 2026
191.80
193.60
173.20
175.00
175.00
54,909
Sep 16, 2026
190.00
192.60
182.80
191.80
191.80
7,351
Sep 15, 2026
201.50
203.50
191.00
191.20
191.20
17,138
Sep 14, 2026
198.00
207.50
196.00
199.80
199.80
17,613
Sep 11, 2026
192.80
199.00
192.80
194.80
194.80
9,647
Sep 10, 2026
202.50
205.00
191.40
193.00
193.00
14,682
Sep 9, 2026
188.00
200.00
186.00
200.00
200.00
47,088
Sep 8, 2026
183.60
189.00
183.60
186.00
186.00
12,900
Sep 7, 2026
183.00
183.00
179.80
181.20
181.20
9,008
Sep 4, 2026
178.80
183.80
177.00
183.00
183.00
17,824
Sep 3, 2026
179.80
181.60
176.00
177.00
177.00
8,664
Sep 2, 2026
178.80
180.80
175.20
178.80
178.80
11,281
Sep 1, 2026
179.80
180.00
176.00
177.20
177.20
4,101
Aug 31, 2026
176.60
179.80
174.20
179.60
179.60
4,989
Aug 28, 2026
177.60
177.60
172.20
175.00
175.00
10,284
Aug 27, 2026
179.00
180.00
177.60
177.60
177.60
3,272
Aug 26, 2026
181.60
183.80
179.80
180.00
180.00
10,068
Aug 25, 2026
182.80
184.60
175.00
180.00
180.00
6,610
Aug 24, 2026
182.00
183.00
180.00
181.00
181.00
8,082
Aug 21, 2026
179.40
184.00
172.00
180.00
180.00
10,467
Aug 20, 2026
180.00
180.00
178.20
179.80
179.80
4,615
Aug 19, 2026
177.60
182.40
176.00
178.00
178.00
18,851
Aug 18, 2026
172.00
174.20
171.80
174.00
174.00
1,215
Aug 17, 2026
172.00
175.20
172.00
175.00
175.00
9,816
Aug 14, 2026
170.80
171.80
170.00
171.80
171.80
3,708
Aug 13, 2026
168.80
170.80
167.40
170.00
170.00
15,645
Aug 12, 2026
167.20
167.60
166.00
167.60
167.60
727
Aug 11, 2026
167.00
167.80
165.60
167.00
167.00
1,752
Aug 10, 2026
165.40
168.80
165.40
167.40
167.40
1,775
Aug 7, 2026
165.40
166.40
165.20
166.00
166.00
1,858
Aug 6, 2026
167.80
168.00
165.40
165.40
165.40
1,344
Aug 5, 2026
168.00
168.60
165.80
168.00
168.00
1,598
Aug 4, 2026
166.40
169.00
166.40
168.60
168.60
3,791
Aug 3, 2026
168.00
168.00
165.40
165.40
165.40
1,553
Jul 31, 2026
164.00
168.00
164.00
168.00
168.00
739
Jul 30, 2026
163.20
164.80
163.20
164.60
164.60
294
Jul 29, 2026
166.00
166.00
163.00
164.60
164.60
686
Jul 28, 2026
168.40
168.40
164.00
165.00
165.00
1,639
Jul 27, 2026
168.80
169.00
167.80
168.80
168.80
2,073
Jul 24, 2026
166.00
168.00
162.60
167.80
167.80
2,320
Jul 23, 2026
167.60
168.00
164.40
168.00
168.00
1,675
Jul 22, 2026
164.80
167.80
162.40
167.80
167.80
2,454
Jul 21, 2026
167.40
167.60
163.40
164.80
164.80
1,394
Jul 20, 2026
167.20
167.60
166.00
167.60
167.60
1,189
Jul 17, 2026
166.20
167.60
163.40
165.80
165.80
1,547
Jul 16, 2026
168.00
168.80
164.20
167.60
167.60
4,704
Jul 15, 2026
174.80
174.80
171.00
172.00
172.00
2,087
Jul 14, 2026
173.20
175.40
171.20
174.40
174.40
4,340
Jul 13, 2026
169.00
173.80
165.20
173.20
173.20
13,297
Jul 10, 2026
173.00
173.80
171.40
173.00
173.00
1,677
Jul 9, 2026
173.20
173.80
169.40
172.60
172.60
3,014
Jul 8, 2026
172.00
173.60
169.20
172.00
172.00
2,397
Jul 7, 2026
172.00
172.80
169.20
172.00
172.00
1,451
Jul 6, 2026
175.60
175.80
169.80
172.00
172.00
1,908
Jul 3, 2026
175.20
177.00
170.40
175.60
175.60
5,807
Jul 2, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
166.80
175.00
165.00
175.00
175.00
26,833
Jul 1, 2026
165.60
171.00
164.20
169.80
163.30
11,567
Jun 30, 2026
161.80
165.60
161.20
165.20
158.88
3,184
Jun 29, 2026
159.60
162.00
159.40
161.00
154.84
1,950
Jun 26, 2026
155.00
161.00
155.00
159.00
152.91
3,540
Jun 25, 2026
159.00
159.00
153.00
154.80
148.87
3,639
Jun 24, 2026
155.00
157.40
151.00
157.40
151.37
1,205
Jun 23, 2026
153.80
158.80
151.60
152.20
146.37
2,499
Jun 22, 2026
153.00
154.60
151.60
153.80
147.91
2,863
Jun 19, 2026
152.00
155.00
151.00
154.00
148.10
1,136
Jun 18, 2026
154.00
154.00
151.00
152.00
146.18
4,230
Jun 17, 2026
155.20
157.80
153.00
154.00
148.10
3,613
Jun 16, 2026
158.20
159.20
153.20
155.40
149.45
3,973
Jun 15, 2026
161.40
163.00
158.20
158.20
152.14
2,774
Jun 12, 2026
160.80
163.00
159.60
160.40
154.26
2,747
Jun 11, 2026
165.00
166.00
160.00
160.00
153.88
1,879
Jun 10, 2026
162.40
163.00
161.00
163.00
156.76
743
Jun 9, 2026
164.00
164.00
161.00
162.40
156.18
4,178
Jun 8, 2026
161.00
164.40
158.60
164.00
157.72
1,514
Jun 5, 2026
167.40
167.40
162.60
165.20
158.88
1,323
Jun 3, 2026
170.60
170.60
164.60
167.40
160.99
2,220
Jun 2, 2026
165.20
171.00
165.20
170.80
164.26
8,198
Jun 1, 2026
162.60
168.20
160.40
168.20
161.76
14,513
May 29, 2026
155.00
163.80
154.40
163.80
157.53
7,225
May 28, 2026
158.40
158.40
151.00
155.20
149.26
4,639
May 27, 2026
165.00
165.00
156.00
156.80
150.80
4,031
May 26, 2026
161.60
165.00
160.80
163.00
156.76
2,327
May 25, 2026
158.20
161.20
158.20
161.20
155.03
2,543
May 22, 2026
156.20
159.20
155.20
158.00
151.95
1,872
May 21, 2026
156.00
158.00
152.20
156.20
150.22
7,458
May 20, 2026
162.00
164.80
155.60
156.40
150.41
12,539
May 19, 2026
170.20
170.60
164.00
168.80
162.34
2,574
May 18, 2026
168.00
170.80
160.60
170.60
164.07
4,631
May 15, 2026
170.00
170.00
166.40
168.60
162.15
2,496
May 14, 2026
170.60
171.40
166.40
171.40
164.84
5,219
May 13, 2026
172.00
174.00
170.80
171.20
164.65
5,986
May 12, 2026
170.00
173.80
163.40
172.00
165.42
20,780
May 11, 2026
167.00
169.00
166.60
168.80
162.34
3,670
May 8, 2026
163.60
166.80
162.40
166.80
160.41
6,497
May 7, 2026
158.00
163.60
157.00
163.40
157.14
6,161
May 6, 2026
160.00
163.40
155.00
157.60
151.57
14,220
May 5, 2026
159.00
159.20
158.00
159.20
153.11
2,969
May 4, 2026
157.60
159.00
157.00
159.00
152.91
4,467
Apr 30, 2026
157.40
157.80
156.60
157.00
150.99
4,177
Apr 29, 2026
156.20
157.80
155.00
157.40
151.37
3,567
Apr 28, 2026
154.40
156.40
154.20
156.20
150.22
3,270
Apr 27, 2026
156.40
157.00
153.00
154.40
148.49
4,518
Apr 24, 2026
154.20
156.00
154.00
156.00
150.03
3,619
Apr 23, 2026
155.00
156.80
152.80
155.00
149.07
11,943
Apr 22, 2026
154.20
155.00
151.80
155.00
149.07
6,138
Apr 21, 2026
153.20
153.80
152.20
153.60
147.72
5,916
Apr 20, 2026
152.60
153.40
150.00
153.20
147.34
4,805
Apr 17, 2026
149.20
153.40
149.00
152.00
146.18
8,547
Apr 16, 2026
148.60
149.40
146.00
149.00
143.30
2,151
Apr 15, 2026
149.40
149.40
147.40
148.80
143.10
2,220
Apr 14, 2026
149.60
149.60
147.00
149.40
143.68
1,946
Apr 13, 2026
146.60
150.00
146.00
149.60
143.87
6,275
Apr 10, 2026
146.00
146.00
142.20
145.60
140.03
2,586
Apr 9, 2026
146.40
146.40
143.60
145.80
140.22
2,765
Apr 8, 2026
142.20
146.80
142.00
146.80
141.18
7,703
Apr 7, 2026
150.40
150.60
147.20
148.40
142.72
2,711
Apr 2, 2026
145.00
151.00
143.20
150.40
144.64
8,342
Apr 1, 2026
140.40
150.00
140.00
149.80
144.07
8,883
Mar 31, 2026
139.60
144.00
135.20
143.80
138.30
2,945
Mar 30, 2026
139.40
139.60
131.00
139.60
134.26
4,049
Mar 27, 2026
141.60
142.00
136.20
139.60
134.26
3,481
Mar 26, 2026
147.00
147.40
140.20
141.80
136.37
3,682
Mar 25, 2026
145.00
147.00
143.00
147.00
141.37
2,591
Mar 24, 2026
143.00
146.00
140.80
145.00
139.45
2,150
Mar 23, 2026
147.40
147.40
136.20
143.60
138.10
6,023
Mar 20, 2026
147.60
148.80
142.60
147.40
141.76
4,915
Mar 19, 2026
147.40
147.80
143.20
147.60
141.95
3,096
Mar 18, 2026
149.00
149.00
146.60
147.60
141.95
1,689
Mar 17, 2026
142.40
149.00
142.40
149.00
143.30
13,107
Mar 16, 2026
146.60
147.80
141.20
144.60
139.06
6,084
Mar 13, 2026
144.00
144.80
138.00
144.80
139.26
3,534
Mar 12, 2026
146.20
146.20
142.40
144.00
138.49
1,889
Mar 11, 2026
142.60
147.00
141.40
146.00
140.41
3,927
Mar 10, 2026
152.40
152.60
142.40
144.40
138.87
10,947
Mar 9, 2026
151.00
153.00
145.80
152.40
146.57
12,719
Mar 6, 2026
151.00
151.00
140.60
149.60
143.87
5,908
Mar 5, 2026
148.00
154.00
146.20
151.00
145.22
9,881
Mar 4, 2026
141.20
148.00
141.20
148.00
142.33
10,382
Mar 3, 2026
143.00
144.40
139.00
141.00
135.60
30,454
Mar 2, 2026
134.40
143.00
134.00
139.40
134.06
22,881
Feb 27, 2026
133.00
134.00
132.60
134.00
128.87
1,765
Feb 26, 2026
133.60
134.00
132.20
133.20
128.10
794
Feb 25, 2026
131.00
134.00
130.20
134.00
128.87
6,592
Feb 24, 2026
129.60
130.00
127.40
129.60
124.64
4,796
Feb 23, 2026
129.00
129.80
128.00
129.60
124.64
2,574
Feb 20, 2026
127.80
129.00
127.20
128.80
123.87
3,131
Feb 19, 2026
130.00
130.00
127.60
127.60
122.72
1,935
Feb 18, 2026
129.60
129.80
128.40
129.60
124.64
1,874
Feb 17, 2026
131.20
131.20
128.20
128.20
123.29
1,286
Feb 16, 2026
129.80
131.20
129.00
131.00
125.99
1,471
Feb 13, 2026
131.20
131.20
128.40
130.20
125.22
2,441
Feb 12, 2026
131.00
131.40
130.00
131.20
126.18
1,845
Feb 11, 2026
130.20
131.00
128.60
131.00
125.99
1,847
Feb 10, 2026
129.60
131.00
129.60
130.40
125.41
2,827
Feb 9, 2026
132.00
132.00
128.00
129.60
124.64
3,208
Feb 6, 2026
130.60
130.80
125.20
129.00
124.06
3,562
Feb 5, 2026
129.00
130.60
128.00
130.60
125.60
4,092
Feb 4, 2026
132.60
133.60
130.80
132.60
127.52
1,877
Feb 3, 2026
133.80
134.00
131.40
132.80
127.72
1,037
Feb 2, 2026
133.80
134.60
126.60
131.80
126.75
11,850
Jan 30, 2026
135.00
135.80
133.40
135.80
130.60
2,841
Jan 29, 2026
135.80
135.80
134.00
135.00
129.83
3,146
Jan 28, 2026
135.20
135.40
133.60
135.00
129.83
10,115
Jan 27, 2026
134.60
135.80
132.40
135.20
130.02
1,256
Jan 26, 2026
132.80
134.60
131.60
134.60
129.45
1,482
Jan 23, 2026
133.80
133.80
131.60
132.80
127.72
1,961
Jan 22, 2026
132.20
134.60
132.00
133.80
128.68
3,256
Jan 21, 2026
132.80
134.40
131.00
132.80
127.72
774
Jan 20, 2026
133.20
134.00
129.80
132.00
126.95
2,370
Jan 19, 2026
135.00
135.00
132.80
134.00
128.87
1,696
Jan 16, 2026
135.00
135.00
133.00
135.00
129.83
2,000
Jan 15, 2026
138.20
138.40
132.20
135.00
129.83
4,228
Jan 14, 2026
137.80
138.60
130.00
138.60
133.29
5,256
Jan 13, 2026
138.00
138.40
137.00
137.80
132.52
1,747
Jan 12, 2026
138.60
139.00
136.60
138.00
132.72
3,225
Jan 9, 2026
135.20
139.20
135.20
138.60
133.29
8,648
Jan 8, 2026
132.80
136.00
130.60
134.80
129.64
14,771
Jan 7, 2026
133.00
133.00
130.20
132.80
127.72
6,272
Jan 5, 2026
133.40
133.40
130.00
132.80
127.72
2,548
Jan 2, 2026
130.00
133.40
127.40
133.40
128.29
3,332
Dec 30, 2025
128.00
130.00
126.80
130.00
125.02
2,266
Dec 29, 2025
127.00
127.80
126.80
127.80
122.91
2,188
Dec 23, 2025
126.20
127.80
125.00
127.00
122.14
3,000
Dec 22, 2025
127.00
127.80
125.40
126.20
121.37
2,260
Dec 19, 2025
129.20
129.20
125.00
125.00
120.21
1,834
Dec 18, 2025
128.60
129.00
125.60
129.00
124.06
2,373
Dec 17, 2025
132.20
132.20
127.40
129.00
124.06
2,253
Dec 16, 2025
129.40
132.40
128.80
132.40
127.33
2,383
Dec 15, 2025
131.00
132.60
128.20
132.60
127.52
2,359
Dec 12, 2025
132.80
132.80
130.00
131.20
126.18
1,529
Dec 11, 2025
133.40
133.40
130.00
132.60
127.52
1,283
Dec 10, 2025
133.60
133.80
132.00
133.40
128.29
975
Dec 9, 2025
133.40
134.00
131.00
133.80
128.68
2,024
Dec 8, 2025
133.00
133.60
127.60
133.60
128.49
2,662
Dec 5, 2025
133.80
133.80
131.00
133.00
127.91
2,181
Dec 4, 2025
132.00
134.20
132.00
133.00
127.91
4,430
Dec 3, 2025
129.00
131.60
129.00
131.40
126.37
3,144
Dec 2, 2025
128.20
129.80
125.00
129.80
124.83
1,847
Dec 1, 2025
126.00
128.00
124.40
128.00
123.10
3,244
Nov 28, 2025
125.40
125.80
124.80
125.60
120.79
700
Nov 27, 2025
125.00
125.80
124.20
125.40
120.60
1,334
Nov 26, 2025
125.40
125.40
124.00
125.00
120.21
892
Nov 25, 2025
127.80
127.80
123.60
125.40
120.60
2,100
Nov 24, 2025
125.60
127.80
123.80
127.80
122.91
1,585
Nov 21, 2025
127.80
127.80
124.00
125.80
120.98
2,239
Nov 20, 2025
126.00
129.00
126.00
128.00
123.10
2,265
Nov 19, 2025
125.40
126.80
125.00
126.00
121.18
1,490
Nov 18, 2025
128.80
128.80
125.00
125.20
120.41
1,225
Nov 17, 2025
129.00
129.00
127.80
128.80
123.87
359
Nov 14, 2025
130.80
130.80
127.00
130.00
125.02
1,333
Nov 13, 2025
132.00
132.00
129.20
131.20
126.18
813
Nov 12, 2025
132.40
132.40
130.20
132.20
127.14
851
Nov 10, 2025
129.80
132.80
128.00
132.40
127.33
2,298
Nov 7, 2025
125.40
130.40
125.00
129.40
124.45
2,558
Nov 6, 2025
128.20
128.60
126.40
127.20
122.33
1,876
Nov 5, 2025
128.60
128.60
125.00
126.80
121.95
2,099
Nov 4, 2025
131.80
131.80
127.20
128.60
123.68
2,834
Nov 3, 2025
130.20
131.60
130.00
131.60
126.56
4,755
Oct 31, 2025
131.00
131.00
129.60
130.60
125.60
1,506
Oct 30, 2025
126.80
132.00
125.60
130.20
125.22
14,393
